Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 123.93 | 124.06 | 121.33 | 122.73 | 642,429 | -1.63(-1.31%) |
Aug 30, 2016 | 124.79 | 125.77 | 124.09 | 124.36 | 417,477 | -0.45(-0.36%) |
Aug 29, 2016 | 124.22 | 125.49 | 123.61 | 124.81 | 392,296 | +0.77(+0.62%) |
Aug 26, 2016 | 124.38 | 125.31 | 123.49 | 124.04 | 334,311 | -0.34(-0.27%) |
Aug 25, 2016 | 124.09 | 125.01 | 123.55 | 124.38 | 245,619 | -0.01(-0.01%) |
Aug 24, 2016 | 125.14 | 125.15 | 124.11 | 124.39 | 330,636 | -0.52(-0.42%) |
Aug 23, 2016 | 124.80 | 125.24 | 124.58 | 124.91 | 408,772 | +0.93(+0.75%) |
Aug 22, 2016 | 123.79 | 124.42 | 123.51 | 123.98 | 534,991 | -0.26(-0.21%) |
Aug 19, 2016 | 123.16 | 124.65 | 123.16 | 124.24 | 618,410 | +0.58(+0.47%) |
Aug 18, 2016 | 123.06 | 124.34 | 122.72 | 123.66 | 580,856 | +0.34(+0.28%) |
Aug 17, 2016 | 123.75 | 124.58 | 122.53 | 123.32 | 664,011 | -0.07(-0.06%) |
Aug 16, 2016 | 124.23 | 124.88 | 123.13 | 123.39 | 921,432 | -1.36(-1.09%) |
Aug 15, 2016 | 124.71 | 125.66 | 123.83 | 124.75 | 863,656 | -0.05(-0.04%) |
Aug 12, 2016 | 125.11 | 125.75 | 124.75 | 124.80 | 607,038 | -0.23(-0.18%) |
Aug 11, 2016 | 126.05 | 126.85 | 124.80 | 125.03 | 1,033,288 | -1.07(-0.85%) |
Aug 10, 2016 | 126.61 | 126.67 | 125.78 | 126.10 | 444,349 | -0.33(-0.26%) |
Aug 09, 2016 | 126.92 | 127.11 | 125.90 | 126.43 | 480,921 | -0.23(-0.18%) |
Aug 08, 2016 | 125.63 | 126.68 | 125.55 | 126.66 | 677,626 | +1.01(+0.80%) |
Aug 05, 2016 | 123.67 | 125.77 | 122.97 | 125.65 | 569,916 | +2.32(+1.88%) |
Aug 04, 2016 | 123.14 | 123.83 | 123.09 | 123.33 | 425,991 | -0.14(-0.11%) |
Aug 03, 2016 | 122.48 | 123.98 | 122.27 | 123.47 | 491,330 | +0.56(+0.46%) |
Aug 02, 2016 | 122.32 | 123.79 | 122.00 | 122.91 | 855,577 | -0.79(-0.64%) |
Aug 01, 2016 | 123.56 | 125.06 | 123.14 | 123.70 | 1,095,480 | +0.28(+0.23%) |
Jul 29, 2016 | 122.89 | 123.68 | 122.21 | 123.42 | 762,217 | +0.37(+0.30%) |
Jul 28, 2016 | 122.33 | 123.35 | 120.46 | 123.05 | 1,003,711 | -0.04(-0.03%) |
Jul 27, 2016 | 124.10 | 125.16 | 122.95 | 123.09 | 751,096 | -0.97(-0.78%) |
Jul 26, 2016 | 124.13 | 125.87 | 123.30 | 124.06 | 831,865 | +0.27(+0.22%) |
Jul 25, 2016 | 122.25 | 124.21 | 121.10 | 123.79 | 603,620 | +0.55(+0.45%) |
Jul 22, 2016 | 121.46 | 123.94 | 121.18 | 123.24 | 893,013 | +1.38(+1.13%) |
Jul 21, 2016 | 121.89 | 124.76 | 121.21 | 121.86 | 1,441,582 | +0.39(+0.32%) |
Jul 20, 2016 | 121.75 | 122.24 | 120.00 | 121.47 | 1,384,705 | +0.87(+0.72%) |
Jul 19, 2016 | 115.87 | 122.34 | 115.02 | 120.60 | 2,291,239 | +4.78(+4.13%) |
Jul 18, 2016 | 116.36 | 117.24 | 115.43 | 115.82 | 588,998 | -0.55(-0.47%) |
Jul 15, 2016 | 116.50 | 116.54 | 114.87 | 116.37 | 775,894 | +0.12(+0.10%) |
Jul 14, 2016 | 117.24 | 117.24 | 115.75 | 116.25 | 534,823 | -0.11(-0.09%) |
Jul 13, 2016 | 117.62 | 118.50 | 116.36 | 116.36 | 543,748 | -1.45(-1.23%) |
Jul 12, 2016 | 117.49 | 118.02 | 116.44 | 117.81 | 441,645 | +0.96(+0.82%) |
Jul 11, 2016 | 117.36 | 118.26 | 116.38 | 116.85 | 430,545 | -0.28(-0.24%) |
Jul 08, 2016 | 114.99 | 117.20 | 113.77 | 117.13 | 761,820 | +3.36(+2.95%) |
Jul 07, 2016 | 113.63 | 114.88 | 112.96 | 113.77 | 539,993 | +1.26(+1.12%) |
Jul 05, 2016 | 113.41 | 114.17 | 112.48 | 112.51 | 542,796 | -1.01(-0.89%) |
Jul 01, 2016 | 113.91 | 113.52 | 113.52 | 113.52 | 566,400 | -0.32(-0.28%) |
Jun 30, 2016 | 112.37 | 113.84 | 111.42 | 113.84 | 537,866 | +1.32(+1.17%) |
Jun 29, 2016 | 111.62 | 112.88 | 110.34 | 112.52 | 554,410 | +2.21(+2.00%) |
Jun 28, 2016 | 109.94 | 111.58 | 109.56 | 110.31 | 793,860 | +1.67(+1.54%) |
Jun 27, 2016 | 112.65 | 112.92 | 107.19 | 108.64 | 1,255,407 | -4.76(-4.20%) |
Jun 24, 2016 | 116.76 | 119.00 | 113.34 | 113.40 | 1,107,755 | -8.04(-6.62%) |
Jun 23, 2016 | 119.12 | 121.48 | 118.78 | 121.44 | 629,898 | +2.83(+2.39%) |
Jun 22, 2016 | 119.71 | 119.96 | 118.46 | 118.61 | 405,991 | -0.68(-0.57%) |
Jun 21, 2016 | 119.34 | 119.67 | 118.33 | 119.29 | 514,731 | +0.04(+0.03%) |
Jun 20, 2016 | 119.93 | 120.55 | 119.17 | 119.25 | 655,439 | +0.69(+0.58%) |
Jun 17, 2016 | 118.59 | 119.48 | 117.91 | 118.56 | 1,224,172 | -0.47(-0.39%) |
Jun 16, 2016 | 118.60 | 119.22 | 117.76 | 119.03 | 610,263 | -0.12(-0.10%) |
Jun 15, 2016 | 118.53 | 119.63 | 117.72 | 119.15 | 916,005 | +1.07(+0.91%) |
Jun 14, 2016 | 118.24 | 119.43 | 117.17 | 118.08 | 1,019,576 | -0.40(-0.34%) |
Jun 13, 2016 | 118.91 | 120.43 | 118.14 | 118.48 | 820,038 | -0.93(-0.78%) |
Jun 10, 2016 | 118.66 | 119.85 | 118.00 | 119.41 | 1,046,381 | -0.27(-0.23%) |
Jun 09, 2016 | 120.25 | 120.91 | 119.16 | 119.68 | 831,698 | -0.67(-0.56%) |
Jun 08, 2016 | 120.27 | 123.00 | 119.19 | 120.35 | 3,262,731 | -3.59(-2.90%) |
Jun 07, 2016 | 110.31 | 124.91 | 109.66 | 123.94 | 3,469,113 | +13.90(+12.63%) |
Jun 06, 2016 | 110.80 | 110.84 | 109.94 | 110.04 | 404,009 | -0.18(-0.16%) |
Jun 03, 2016 | 110.53 | 111.00 | 109.64 | 110.22 | 420,781 | -0.62(-0.56%) |
Jun 02, 2016 | 109.50 | 110.94 | 109.16 | 110.84 | 493,634 | +1.35(+1.23%) |